Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 75.35 | 76.94 | 75.35 | 76.94 | 76.94 | 29,273 |
01 May 2024 | 77.31 | 77.31 | 75.31 | 75.43 | 75.43 | 34,800 |
30 Apr 2024 | 76.56 | 76.78 | 75.21 | 75.75 | 75.75 | 83,500 |
29 Apr 2024 | 79.85 | 80.46 | 79.85 | 80.01 | 80.01 | 31,800 |
26 Apr 2024 | 78.86 | 80.03 | 78.86 | 79.65 | 79.65 | 14,100 |
25 Apr 2024 | 77.95 | 78.78 | 77.49 | 78.57 | 78.57 | 26,600 |
24 Apr 2024 | 79.27 | 79.44 | 78.86 | 79.40 | 79.40 | 32,800 |
23 Apr 2024 | 78.96 | 79.47 | 78.46 | 79.44 | 79.44 | 12,500 |
22 Apr 2024 | 78.84 | 79.59 | 78.84 | 79.47 | 79.47 | 11,900 |
19 Apr 2024 | 79.29 | 79.32 | 78.68 | 78.69 | 78.69 | 35,100 |
18 Apr 2024 | 79.81 | 80.06 | 79.24 | 79.24 | 79.24 | 13,000 |
17 Apr 2024 | 79.57 | 79.90 | 79.08 | 79.41 | 79.41 | 12,800 |
16 Apr 2024 | 79.57 | 79.57 | 78.85 | 79.16 | 79.16 | 22,700 |
15 Apr 2024 | 81.99 | 82.01 | 80.38 | 80.38 | 80.38 | 13,400 |
12 Apr 2024 | 80.51 | 80.60 | 79.70 | 79.85 | 79.85 | 21,800 |
11 Apr 2024 | 81.75 | 81.75 | 80.50 | 81.62 | 81.62 | 13,200 |
10 Apr 2024 | 81.50 | 81.86 | 81.29 | 81.56 | 81.56 | 18,700 |
09 Apr 2024 | 83.11 | 83.36 | 82.52 | 82.88 | 82.88 | 20,300 |
08 Apr 2024 | 82.68 | 83.50 | 82.68 | 83.03 | 83.03 | 28,300 |
05 Apr 2024 | 80.67 | 81.03 | 80.42 | 80.93 | 80.93 | 13,400 |
04 Apr 2024 | 81.55 | 82.05 | 80.45 | 80.52 | 80.52 | 19,000 |
03 Apr 2024 | 79.46 | 80.10 | 79.25 | 80.08 | 80.08 | 12,800 |
02 Apr 2024 | 79.19 | 79.36 | 78.94 | 79.22 | 79.22 | 11,600 |
01 Apr 2024 | 77.46 | 81.00 | 77.46 | 79.38 | 79.38 | 15,500 |
28 Mar 2024 | 80.01 | 80.01 | 79.59 | 79.72 | 79.72 | 20,200 |
27 Mar 2024 | 79.64 | 79.83 | 79.43 | 79.72 | 79.72 | 10,000 |
26 Mar 2024 | 79.90 | 79.90 | 79.31 | 79.45 | 79.45 | 23,800 |
25 Mar 2024 | 80.50 | 80.50 | 79.45 | 79.95 | 79.95 | 12,800 |
22 Mar 2024 | 79.38 | 79.60 | 79.22 | 79.53 | 79.53 | 12,900 |
21 Mar 2024 | 79.71 | 80.21 | 79.56 | 79.80 | 79.80 | 36,800 |
20 Mar 2024 | 79.85 | 81.13 | 79.82 | 81.13 | 81.13 | 13,800 |
19 Mar 2024 | 80.19 | 80.61 | 80.19 | 80.52 | 80.52 | 17,500 |
18 Mar 2024 | 80.29 | 80.29 | 79.66 | 79.66 | 79.66 | 14,500 |
15 Mar 2024 | 80.11 | 80.52 | 79.44 | 79.73 | 79.73 | 40,000 |
14 Mar 2024 | 79.65 | 79.65 | 78.66 | 78.83 | 78.83 | 46,500 |
13 Mar 2024 | 78.18 | 79.60 | 78.18 | 79.49 | 79.49 | 17,300 |
12 Mar 2024 | 79.61 | 80.30 | 79.47 | 80.30 | 80.30 | 19,800 |
11 Mar 2024 | 78.99 | 79.37 | 78.83 | 79.26 | 79.26 | 13,600 |
08 Mar 2024 | 79.91 | 79.91 | 79.08 | 79.16 | 79.16 | 18,900 |
07 Mar 2024 | 78.76 | 79.44 | 78.56 | 79.37 | 79.37 | 27,700 |
06 Mar 2024 | 79.75 | 79.75 | 79.19 | 79.42 | 79.42 | 64,100 |
05 Mar 2024 | 79.38 | 80.28 | 79.38 | 79.68 | 79.68 | 18,000 |
04 Mar 2024 | 79.74 | 80.14 | 79.74 | 79.88 | 79.88 | 24,200 |
01 Mar 2024 | 80.27 | 80.45 | 79.92 | 80.24 | 80.24 | 27,800 |
29 Feb 2024 | 79.93 | 80.34 | 79.56 | 79.92 | 79.92 | 17,100 |
28 Feb 2024 | 78.98 | 79.60 | 78.94 | 79.40 | 79.40 | 18,300 |
27 Feb 2024 | 78.18 | 78.56 | 78.18 | 78.49 | 78.49 | 32,300 |
26 Feb 2024 | 77.50 | 77.56 | 77.08 | 77.47 | 77.47 | 23,000 |
23 Feb 2024 | 77.95 | 78.06 | 77.24 | 77.58 | 77.58 | 31,600 |
22 Feb 2024 | 77.72 | 78.00 | 76.69 | 77.02 | 77.02 | 53,100 |
21 Feb 2024 | 73.73 | 75.98 | 73.58 | 75.77 | 75.77 | 33,000 |
20 Feb 2024 | 72.41 | 72.68 | 72.00 | 72.38 | 72.38 | 33,200 |
16 Feb 2024 | 72.84 | 72.84 | 72.39 | 72.39 | 72.39 | 28,800 |
15 Feb 2024 | 71.54 | 72.27 | 71.54 | 72.27 | 72.27 | 43,200 |
14 Feb 2024 | 70.14 | 70.63 | 70.04 | 70.59 | 70.59 | 28,900 |
13 Feb 2024 | 70.70 | 70.85 | 69.76 | 69.79 | 69.79 | 16,200 |
12 Feb 2024 | 70.68 | 70.91 | 70.56 | 70.70 | 70.70 | 19,300 |
09 Feb 2024 | 70.24 | 70.35 | 69.89 | 70.29 | 70.29 | 34,800 |
08 Feb 2024 | 70.21 | 70.26 | 69.75 | 70.21 | 70.21 | 26,300 |
07 Feb 2024 | 69.80 | 69.80 | 68.89 | 69.00 | 69.00 | 22,600 |
06 Feb 2024 | 68.06 | 68.90 | 68.06 | 68.90 | 68.90 | 22,000 |
05 Feb 2024 | 68.38 | 68.38 | 67.74 | 68.03 | 68.03 | 30,700 |
02 Feb 2024 | 69.94 | 70.00 | 69.27 | 69.61 | 69.61 | 181,100 |
01 Feb 2024 | 68.57 | 69.30 | 68.16 | 69.15 | 69.15 | 338,600 |
31 Jan 2024 | 67.84 | 68.43 | 67.54 | 67.59 | 67.59 | 529,000 |
30 Jan 2024 | 67.45 | 67.68 | 67.14 | 67.34 | 67.34 | 21,100 |
29 Jan 2024 | 66.66 | 67.35 | 66.43 | 67.30 | 67.30 | 27,800 |
26 Jan 2024 | 66.99 | 66.99 | 66.19 | 66.46 | 66.46 | 533,900 |
25 Jan 2024 | 64.85 | 64.99 | 64.45 | 64.90 | 64.90 | 36,100 |
24 Jan 2024 | 66.69 | 66.69 | 66.01 | 66.11 | 66.11 | 14,100 |
23 Jan 2024 | 65.68 | 66.00 | 65.17 | 65.48 | 65.48 | 18,100 |
22 Jan 2024 | 64.37 | 64.75 | 64.37 | 64.61 | 64.61 | 34,700 |
19 Jan 2024 | 64.36 | 64.89 | 64.25 | 64.80 | 64.80 | 50,500 |
18 Jan 2024 | 64.92 | 65.51 | 64.79 | 65.11 | 65.11 | 31,900 |
17 Jan 2024 | 65.04 | 65.04 | 64.20 | 64.63 | 64.63 | 153,400 |
16 Jan 2024 | 66.31 | 66.91 | 66.10 | 66.59 | 66.59 | 31,000 |
12 Jan 2024 | 67.81 | 67.94 | 67.25 | 67.28 | 67.28 | 46,900 |
11 Jan 2024 | 68.80 | 69.29 | 68.14 | 68.77 | 68.77 | 21,700 |
10 Jan 2024 | 69.18 | 69.43 | 69.00 | 69.25 | 69.25 | 13,100 |
09 Jan 2024 | 69.78 | 70.00 | 69.55 | 69.75 | 69.75 | 47,000 |
08 Jan 2024 | 68.80 | 70.00 | 68.80 | 69.84 | 69.84 | 21,700 |
05 Jan 2024 | 67.96 | 69.38 | 67.96 | 68.37 | 68.37 | 14,200 |
04 Jan 2024 | 68.56 | 68.80 | 68.20 | 68.20 | 68.20 | 26,800 |
03 Jan 2024 | 68.26 | 68.32 | 67.57 | 68.01 | 68.01 | 29,000 |
02 Jan 2024 | 69.15 | 69.60 | 68.97 | 69.29 | 69.29 | 24,000 |
29 Dec 2023 | 68.78 | 69.50 | 68.78 | 69.10 | 69.10 | 39,400 |
28 Dec 2023 | 69.45 | 69.45 | 68.90 | 69.00 | 69.00 | 50,200 |
27 Dec 2023 | 69.60 | 69.78 | 69.52 | 69.55 | 69.55 | 17,700 |
26 Dec 2023 | 69.39 | 69.73 | 69.06 | 69.63 | 69.63 | 29,000 |
22 Dec 2023 | 69.59 | 69.67 | 69.00 | 69.22 | 69.22 | 26,400 |
21 Dec 2023 | 68.98 | 69.13 | 68.68 | 69.13 | 69.13 | 16,300 |
20 Dec 2023 | 69.06 | 69.36 | 68.50 | 68.53 | 68.53 | 24,900 |
19 Dec 2023 | 69.24 | 69.65 | 69.24 | 69.48 | 69.48 | 24,400 |
18 Dec 2023 | 69.41 | 69.60 | 69.18 | 69.58 | 69.58 | 53,200 |
15 Dec 2023 | 70.14 | 70.40 | 69.92 | 70.10 | 70.10 | 42,000 |
14 Dec 2023 | 69.46 | 69.91 | 69.35 | 69.72 | 69.72 | 19,400 |
13 Dec 2023 | 67.15 | 67.92 | 66.48 | 67.68 | 67.68 | 23,300 |
12 Dec 2023 | 67.98 | 68.15 | 67.70 | 67.85 | 67.85 | 54,600 |
11 Dec 2023 | 67.65 | 68.00 | 67.61 | 67.98 | 67.98 | 36,200 |
08 Dec 2023 | 67.47 | 67.99 | 67.10 | 67.85 | 67.85 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |